Popular Life Insurance PLC (DSE:POPULARLIF)
Bangladesh · Delayed Price · Currency is BDT 55.90
+1.50 (2.76%)
At close: May 24, 2026
Popular Life Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 24, 2026 | 54.00 | 56.00 | 53.80 | 55.90 | 55.90 | 2.76% | 462,050 |
| May 23, 2026 | 54.50 | 55.20 | 54.20 | 54.40 | 54.40 | 1.30% | 205,829 |
| May 21, 2026 | 53.30 | 54.10 | 53.20 | 53.70 | 53.70 | 1.13% | 221,227 |
| May 20, 2026 | 53.80 | 54.40 | 52.70 | 53.10 | 53.10 | -1.12% | 307,467 |
| May 19, 2026 | 53.70 | 54.90 | 53.50 | 53.70 | 53.70 | -1.10% | 180,804 |
| May 18, 2026 | 54.30 | 54.80 | 53.80 | 54.30 | 54.30 | 0.56% | 165,242 |
| May 17, 2026 | 56.10 | 56.10 | 53.70 | 54.00 | 54.00 | -1.82% | 189,804 |
| May 14, 2026 | 54.30 | 56.30 | 53.60 | 55.00 | 55.00 | 3.00% | 421,926 |
| May 13, 2026 | 53.40 | 54.00 | 53.30 | 53.40 | 53.40 | 0.19% | 179,849 |
| May 12, 2026 | 53.70 | 54.90 | 53.00 | 53.30 | 53.30 | -0.56% | 315,349 |
| May 11, 2026 | 53.90 | 54.40 | 53.30 | 53.60 | 53.60 | 0.56% | 156,157 |
| May 10, 2026 | 53.30 | 54.50 | 53.00 | 53.30 | 53.30 | -0.19% | 139,798 |
| May 7, 2026 | 53.40 | 55.50 | 53.00 | 53.40 | 53.40 | -1.66% | 287,104 |
| May 6, 2026 | 54.30 | 55.80 | 54.10 | 54.30 | 54.30 | -1.45% | 387,420 |
| May 5, 2026 | 55.10 | 57.30 | 54.90 | 55.10 | 55.10 | -2.30% | 448,561 |
| May 4, 2026 | 56.40 | 57.70 | 55.40 | 56.40 | 56.40 | 2.36% | 790,593 |
| May 3, 2026 | 55.70 | 56.40 | 54.60 | 55.10 | 55.10 | - | 650,634 |
| Apr 30, 2026 | 55.70 | 55.90 | 54.10 | 55.10 | 55.10 | -1.08% | 375,835 |
| Apr 29, 2026 | 55.70 | 57.00 | 52.80 | 55.70 | 55.70 | 5.49% | 1,164,784 |
| Apr 28, 2026 | 52.80 | 53.50 | 52.50 | 52.80 | 52.80 | 0.57% | 404,932 |
| Apr 27, 2026 | 52.60 | 53.30 | 52.20 | 52.50 | 52.50 | - | 413,758 |
| Apr 26, 2026 | 51.50 | 53.50 | 51.50 | 52.50 | 52.50 | 2.94% | 578,850 |
| Apr 23, 2026 | 51.90 | 52.60 | 50.80 | 51.00 | 51.00 | -1.35% | 350,268 |
| Apr 22, 2026 | 51.40 | 52.60 | 51.30 | 51.70 | 51.70 | 1.57% | 546,612 |
| Apr 21, 2026 | 50.90 | 51.50 | 50.20 | 50.90 | 50.90 | 1.39% | 437,577 |
| Apr 20, 2026 | 49.50 | 50.50 | 49.50 | 50.20 | 50.20 | 0.60% | 282,266 |
| Apr 19, 2026 | 49.20 | 50.40 | 49.00 | 49.90 | 49.90 | - | 170,245 |
| Apr 16, 2026 | 49.90 | 50.90 | 49.70 | 49.90 | 49.90 | 0.40% | 225,675 |
| Apr 15, 2026 | 49.70 | 50.70 | 48.60 | 49.70 | 49.70 | 1.43% | 224,133 |
| Apr 13, 2026 | 49.90 | 50.00 | 48.90 | 49.00 | 49.00 | -1.61% | 91,149 |
| Apr 12, 2026 | 48.50 | 50.30 | 48.20 | 49.80 | 49.80 | 1.01% | 161,274 |
| Apr 9, 2026 | 48.50 | 50.00 | 48.20 | 49.30 | 49.30 | 0.20% | 105,324 |
| Apr 8, 2026 | 49.20 | 50.40 | 48.60 | 49.20 | 49.20 | 3.14% | 374,975 |
| Apr 7, 2026 | 47.70 | 48.20 | 47.40 | 47.70 | 47.70 | 1.06% | 56,432 |
| Apr 6, 2026 | 46.80 | 48.50 | 46.80 | 47.20 | 47.20 | 1.07% | 60,513 |
| Apr 5, 2026 | 48.90 | 48.90 | 46.50 | 46.70 | 46.70 | -5.27% | 169,242 |
| Apr 2, 2026 | 49.30 | 51.50 | 49.00 | 49.30 | 49.30 | -2.95% | 187,519 |
| Apr 1, 2026 | 50.00 | 51.20 | 49.30 | 50.80 | 50.80 | 3.04% | 346,536 |
| Mar 31, 2026 | 50.60 | 51.00 | 49.20 | 49.30 | 49.30 | -2.38% | 175,644 |
| Mar 30, 2026 | 50.30 | 51.20 | 50.10 | 50.50 | 50.50 | 0.80% | 303,735 |
| Mar 29, 2026 | 48.50 | 50.80 | 48.10 | 50.10 | 50.10 | 3.73% | 366,305 |
| Mar 25, 2026 | 48.30 | 48.50 | 46.80 | 48.30 | 48.30 | 2.77% | 78,493 |
| Mar 24, 2026 | 48.10 | 48.20 | 46.70 | 47.00 | 47.00 | -2.29% | 61,416 |
| Mar 16, 2026 | 48.60 | 49.00 | 47.60 | 48.10 | 48.10 | 0.21% | 37,114 |
| Mar 15, 2026 | 49.20 | 49.30 | 47.80 | 48.00 | 48.00 | -2.44% | 57,813 |
| Mar 12, 2026 | 48.00 | 49.40 | 47.30 | 49.20 | 49.20 | 2.93% | 94,108 |
| Mar 11, 2026 | 47.50 | 48.50 | 47.00 | 47.80 | 47.80 | 1.06% | 98,703 |
| Mar 10, 2026 | 46.30 | 48.00 | 46.00 | 47.30 | 47.30 | 3.50% | 83,397 |
| Mar 9, 2026 | 43.20 | 46.00 | 42.80 | 45.70 | 45.70 | 4.10% | 76,235 |
| Mar 8, 2026 | 46.20 | 46.40 | 42.10 | 43.90 | 43.90 | -5.39% | 55,708 |